GPFT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.0008 | -0.0001 | -11.11% | 0.0008 | 0.0008 | 0.000775 | 610,000 |
17 May 2024 | 0.0009 | 0.00 | 0.00% | 0.0008 | 0.0009 | 0.0008 | 46,979 |
16 May 2024 | 0.0009 | 0.00 | 0.00% | 0.00085 | 0.0012 | 0.0007 | 1,503,208 |
15 May 2024 | 0.0009 | -0.0003 | -25.00% | 0.001 | 0.0013 | 0.0009 | 957,928 |
14 May 2024 | 0.0012 | 0.0001 | 9.09% | 0.00112 | 0.0012 | 0.00112 | 1,572 |
13 May 2024 | 0.0011 | 0.00005 | 4.76% | 0.0009 | 0.0011 | 0.0009 | 1,343 |
10 May 2024 | 0.00105 | -0.0002 | -16.00% | 0.001 | 0.00105 | 0.0009 | 1,546,000 |
09 May 2024 | 0.00125 | -0.00025 | -16.67% | 0.001 | 0.00125 | 0.001 | 5,233 |
08 May 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0 |
07 May 2024 | 0.0015 | 0.0003 | 25.01% | 0.0015 | 0.0015 | 0.00125 | 100,700 |
06 May 2024 | 0.0012 | -0.0001 | -7.69% | 0.001 | 0.0015 | 0.0009 | 1,496,433 |
03 May 2024 | 0.0013 | 0.0003 | 30.00% | 0.00125 | 0.0013 | 0.00125 | 65,000 |
02 May 2024 | 0.001 | -0.0005 | -33.33% | 0.0015 | 0.0015 | 0.001 | 64,483 |
01 May 2024 | 0.0015 | 0.0002 | 15.38% | 0.0016 | 0.0016 | 0.0014 | 45,620 |
30 Abr 2024 | 0.0013 | 0.0004 | 44.44% | 0.0013 | 0.0016 | 0.0013 | 541,000 |
29 Abr 2024 | 0.0009 | -0.0005 | -35.71% | 0.001 | 0.0011 | 0.0009 | 1,853,645 |
26 Abr 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 9,000 |
25 Abr 2024 | 0.0014 | 0.00 | 0.00% | 0.0012 | 0.0014 | 0.0012 | 25,341 |
24 Abr 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 0 |
23 Abr 2024 | 0.0014 | 0.0002 | 16.68% | 0.001 | 0.0014 | 0.001 | 486,146 |
22 Abr 2024 | 0.0012 | -0.00004 | -3.23% | 0.0012 | 0.0012 | 0.0012 | 109,020 |
19 Abr 2024 | 0.00124 | -0.00006 | -4.62% | 0.00124 | 0.00124 | 0.00124 | 16,053 |
18 Abr 2024 | 0.0013 | -0.0002 | -13.33% | 0.0015 | 0.0015 | 0.0011 | 2,542,800 |
17 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0012 | 0.0015 | 0.0012 | 12,580 |
16 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.00159 | 0.00159 | 0.0015 | 10,000 |
15 Abr 2024 | 0.0015 | 0.0002 | 15.38% | 0.0012 | 0.0015 | 0.00115 | 188,800 |
12 Abr 2024 | 0.0013 | -0.0005 | -27.78% | 0.0018 | 0.0018 | 0.0012 | 1,362,194 |
11 Abr 2024 | 0.0018 | 0.0003 | 20.00% | 0.0016 | 0.0018 | 0.00155 | 114,274 |
10 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0 |
09 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0 |
08 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.002 | 0.002 | 0.00135 | 769,901 |
05 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0 |
04 Abr 2024 | 0.0015 | 0.0004 | 36.36% | 0.00125 | 0.0015 | 0.0011 | 157,685 |
03 Abr 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 200,000 |
02 Abr 2024 | 0.0011 | -0.00015 | -12.00% | 0.0011 | 0.0011 | 0.0011 | 155 |
01 Abr 2024 | 0.00125 | -0.00055 | -30.56% | 0.0018 | 0.0018 | 0.0011 | 1,181,221 |
28 Mar 2024 | 0.0018 | 0.0003 | 20.00% | 0.0018 | 0.00189 | 0.0018 | 90,138 |
27 Mar 2024 | 0.0015 | -0.0003 | -16.67% | 0.0016 | 0.0017 | 0.0015 | 1,117,087 |
26 Mar 2024 | 0.0018 | 0.0006 | 50.01% | 0.0011 | 0.0018 | 0.0011 | 613,916 |
25 Mar 2024 | 0.0012 | -0.00025 | -17.24% | 0.00145 | 0.0017 | 0.0012 | 343,035 |
22 Mar 2024 | 0.00145 | 0.00 | 0.00% | 0.0014 | 0.00145 | 0.0014 | 72,000 |
21 Mar 2024 | 0.00145 | -0.00025 | -14.71% | 0.0018 | 0.0018 | 0.0011 | 258,977 |
20 Mar 2024 | 0.0017 | 0.0002 | 13.33% | 0.0013 | 0.0017 | 0.0011 | 1,439,404 |
19 Mar 2024 | 0.0015 | 0.0001 | 7.14% | 0.0014 | 0.0016 | 0.0014 | 318,016 |
18 Mar 2024 | 0.0014 | 0.00005 | 3.70% | 0.00145 | 0.0017 | 0.0014 | 157,625 |
15 Mar 2024 | 0.00135 | -0.00005 | -3.57% | 0.00135 | 0.00135 | 0.00135 | 1,002 |
14 Mar 2024 | 0.0014 | 0.00048 | 51.35% | 0.0008 | 0.0014 | 0.0008 | 3,797,895 |
13 Mar 2024 | 0.000925 | -0.00008 | -7.50% | 0.00085 | 0.00095 | 0.00085 | 59,000 |
12 Mar 2024 | 0.001 | 0.0002 | 25.00% | 0.0008 | 0.001 | 0.0008 | 197,440 |
11 Mar 2024 | 0.0008 | -0.0001 | -11.11% | 0.0008 | 0.0009 | 0.0008 | 884,791 |
08 Mar 2024 | 0.0009 | 0.0001 | 12.50% | 0.0008 | 0.0009 | 0.0008 | 1,515 |
07 Mar 2024 | 0.0008 | -0.00015 | -15.79% | 0.0009 | 0.0009 | 0.0008 | 448,791 |
06 Mar 2024 | 0.00095 | 0.00 | 0.00% | 0.00095 | 0.00095 | 0.00095 | 0 |
05 Mar 2024 | 0.00095 | 0.00005 | 5.56% | 0.0009 | 0.00095 | 0.0009 | 32,150 |
04 Mar 2024 | 0.0009 | -0.00005 | -5.26% | 0.001 | 0.001 | 0.0009 | 300,400 |
01 Mar 2024 | 0.00095 | -0.00001 | -1.04% | 0.00095 | 0.00095 | 0.00095 | 2,000 |
29 Feb 2024 | 0.00096 | 0.00001 | 1.05% | 0.0009 | 0.00096 | 0.0009 | 39,437 |
28 Feb 2024 | 0.00095 | 0.00 | 0.00% | 0.0009 | 0.00095 | 0.0009 | 70,756 |
27 Feb 2024 | 0.00095 | 0.00 | 0.00% | 0.00095 | 0.00095 | 0.00095 | 0 |
26 Feb 2024 | 0.00095 | -0.00005 | -5.00% | 0.001 | 0.001 | 0.00095 | 26,505 |
23 Feb 2024 | 0.001 | -0.00002 | -1.96% | 0.0009 | 0.001 | 0.0009 | 9,250 |
22 Feb 2024 | 0.00102 | 0.00012 | 13.33% | 0.00105 | 0.00105 | 0.0009 | 171,009 |
21 Feb 2024 | 0.0009 | -0.00015 | -14.29% | 0.001 | 0.001 | 0.0009 | 102,500 |